Lazard, Inc. (LAZ)
NYSE: LAZ · Real-Time Price · USD
55.61
+1.29 (2.37%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Lazard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 54.28 | 56.39 | 54.08 | 55.61 | 55.61 | 2.37% | 937,894 |
| Sep 16, 2025 | 54.28 | 54.68 | 53.75 | 54.32 | 54.32 | 0.33% | 848,896 |
| Sep 15, 2025 | 55.87 | 56.09 | 53.58 | 54.14 | 54.14 | -2.61% | 1,071,489 |
| Sep 12, 2025 | 56.28 | 56.51 | 55.57 | 55.59 | 55.59 | -1.94% | 686,865 |
| Sep 11, 2025 | 55.87 | 57.20 | 55.87 | 56.69 | 56.69 | 1.87% | 994,853 |
| Sep 10, 2025 | 55.14 | 56.28 | 54.95 | 55.65 | 55.65 | 0.78% | 1,088,469 |
| Sep 9, 2025 | 55.68 | 55.96 | 55.11 | 55.22 | 55.22 | -1.69% | 716,542 |
| Sep 8, 2025 | 56.34 | 56.99 | 55.74 | 56.17 | 56.17 | -0.44% | 897,030 |
| Sep 5, 2025 | 57.00 | 57.69 | 55.48 | 56.42 | 56.42 | -0.70% | 770,691 |
| Sep 4, 2025 | 55.45 | 56.93 | 54.98 | 56.82 | 56.82 | 3.33% | 949,423 |
| Sep 3, 2025 | 55.83 | 56.31 | 53.95 | 54.99 | 54.99 | -2.47% | 920,694 |
| Sep 2, 2025 | 55.82 | 56.38 | 54.59 | 56.38 | 56.38 | -1.36% | 734,202 |
| Aug 29, 2025 | 57.83 | 58.00 | 56.83 | 57.16 | 57.16 | -1.02% | 749,570 |
| Aug 28, 2025 | 58.00 | 58.07 | 57.36 | 57.75 | 57.75 | 0.09% | 479,307 |
| Aug 27, 2025 | 57.29 | 57.98 | 57.00 | 57.70 | 57.70 | 0.45% | 899,664 |
| Aug 26, 2025 | 56.71 | 57.60 | 56.50 | 57.44 | 57.44 | 1.20% | 1,003,010 |
| Aug 25, 2025 | 56.60 | 57.46 | 56.14 | 56.76 | 56.76 | 1.38% | 1,036,906 |
| Aug 22, 2025 | 53.55 | 56.00 | 53.16 | 55.99 | 55.99 | 5.19% | 1,256,091 |
| Aug 21, 2025 | 53.04 | 53.63 | 52.86 | 53.23 | 53.23 | -0.32% | 552,239 |
| Aug 20, 2025 | 53.37 | 54.00 | 52.26 | 53.40 | 53.40 | -0.63% | 632,562 |
| Aug 19, 2025 | 53.68 | 54.18 | 53.47 | 53.74 | 53.74 | 0.32% | 639,968 |
| Aug 18, 2025 | 54.08 | 54.14 | 53.24 | 53.57 | 53.57 | -0.81% | 471,651 |
| Aug 15, 2025 | 55.72 | 55.72 | 53.77 | 54.01 | 54.01 | -2.37% | 530,275 |
| Aug 14, 2025 | 54.49 | 55.36 | 54.25 | 55.32 | 55.32 | -0.16% | 644,434 |
| Aug 13, 2025 | 54.32 | 55.65 | 54.11 | 55.41 | 55.41 | 2.65% | 998,352 |
| Aug 12, 2025 | 52.20 | 54.00 | 51.95 | 53.98 | 53.98 | 4.75% | 961,993 |
| Aug 11, 2025 | 51.91 | 52.32 | 51.36 | 51.53 | 51.53 | -0.52% | 816,452 |
| Aug 8, 2025 | 51.50 | 52.25 | 51.22 | 51.80 | 51.80 | 1.01% | 1,093,183 |
| Aug 7, 2025 | 52.46 | 52.46 | 51.21 | 51.28 | 51.28 | -0.77% | 432,564 |
| Aug 6, 2025 | 52.00 | 52.16 | 51.34 | 51.68 | 51.68 | -0.40% | 608,875 |
| Aug 5, 2025 | 51.27 | 52.02 | 50.86 | 51.89 | 51.89 | 1.33% | 875,600 |
| Aug 4, 2025 | 50.36 | 51.72 | 50.16 | 51.21 | 51.21 | 2.03% | 799,938 |
| Aug 1, 2025 | 50.27 | 50.79 | 49.20 | 50.19 | 49.71 | -3.44% | 1,327,323 |
| Jul 31, 2025 | 52.62 | 53.32 | 51.72 | 51.98 | 51.48 | -2.16% | 770,713 |
| Jul 30, 2025 | 53.42 | 53.59 | 52.38 | 53.13 | 52.62 | 0.32% | 1,102,871 |
| Jul 29, 2025 | 54.52 | 54.73 | 52.80 | 52.96 | 52.45 | -2.52% | 1,489,615 |
| Jul 28, 2025 | 54.67 | 54.80 | 52.60 | 54.33 | 53.81 | -0.95% | 1,647,693 |
| Jul 25, 2025 | 54.86 | 55.13 | 54.00 | 54.85 | 54.32 | 0.44% | 989,912 |
| Jul 24, 2025 | 57.00 | 57.00 | 53.86 | 54.61 | 54.08 | -0.65% | 1,340,107 |
| Jul 23, 2025 | 54.44 | 55.34 | 54.13 | 54.97 | 54.44 | 2.21% | 959,946 |
| Jul 22, 2025 | 53.11 | 54.16 | 52.47 | 53.78 | 53.26 | 1.91% | 694,108 |
| Jul 21, 2025 | 54.56 | 54.60 | 52.74 | 52.77 | 52.26 | -2.91% | 1,312,193 |
| Jul 18, 2025 | 54.53 | 54.86 | 53.94 | 54.35 | 53.82 | 0.35% | 773,420 |
| Jul 17, 2025 | 52.41 | 54.57 | 52.15 | 54.16 | 53.64 | 2.99% | 1,234,811 |
| Jul 16, 2025 | 52.44 | 52.79 | 51.33 | 52.59 | 52.08 | 1.25% | 939,163 |
| Jul 15, 2025 | 53.39 | 53.53 | 51.92 | 51.94 | 51.44 | -2.39% | 1,137,067 |
| Jul 14, 2025 | 52.47 | 53.44 | 51.50 | 53.21 | 52.70 | 2.48% | 1,045,457 |
| Jul 11, 2025 | 51.69 | 52.89 | 51.69 | 51.92 | 51.42 | -0.17% | 1,242,041 |
| Jul 10, 2025 | 50.77 | 52.28 | 50.05 | 52.01 | 51.51 | 2.32% | 1,019,999 |
| Jul 9, 2025 | 50.68 | 51.15 | 50.33 | 50.83 | 50.34 | 1.54% | 919,705 |